3,585.00
+65(+1.85%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,600 | 3,520 | 3,520 | 3,600 | 3,500 | 139,036 |
| December 03, 2025 | 3,610 | 3,605 | 3,605 | 3,640 | 3,580 | 74,355 |
| December 02, 2025 | 3,590 | 3,615 | 3,615 | 3,645 | 3,570 | 79,338 |
| December 01, 2025 | 3,655 | 3,590 | 3,590 | 3,770 | 3,590 | 215,836 |
| November 28, 2025 | 3,595 | 3,645 | 3,645 | 3,670 | 3,580 | 139,145 |
| November 27, 2025 | 3,650 | 3,605 | 3,605 | 3,735 | 3,595 | 187,955 |
| November 26, 2025 | 3,560 | 3,650 | 3,650 | 3,650 | 3,560 | 93,204 |
| November 25, 2025 | 3,640 | 3,560 | 3,560 | 3,735 | 3,530 | 114,672 |
| November 24, 2025 | 3,535 | 3,580 | 3,580 | 3,640 | 3,495 | 138,533 |
| November 21, 2025 | 3,605 | 3,515 | 3,515 | 3,640 | 3,515 | 123,403 |
| November 20, 2025 | 3,635 | 3,670 | 3,670 | 3,750 | 3,635 | 105,425 |
| November 19, 2025 | 3,625 | 3,630 | 3,630 | 3,710 | 3,597 | 129,621 |
| November 18, 2025 | 3,810 | 3,650 | 3,650 | 3,875 | 3,595 | 239,279 |
| November 17, 2025 | 3,880 | 3,850 | 3,850 | 3,920 | 3,820 | 132,682 |
| November 14, 2025 | 3,805 | 3,865 | 3,865 | 3,975 | 3,805 | 153,318 |
| November 13, 2025 | 3,970 | 3,900 | 3,900 | 3,980 | 3,855 | 114,986 |
| November 12, 2025 | 3,960 | 3,985 | 3,985 | 3,990 | 3,880 | 138,646 |
| November 11, 2025 | 3,950 | 3,870 | 3,870 | 4,010 | 3,830 | 125,899 |
| November 10, 2025 | 3,780 | 3,950 | 3,950 | 3,965 | 3,775 | 128,168 |
| November 07, 2025 | 3,800 | 3,825 | 3,825 | 3,895 | 3,750 | 240,849 |
| November 06, 2025 | 3,985 | 3,945 | 3,945 | 4,020 | 3,830 | 201,174 |
| November 05, 2025 | 3,935 | 3,905 | 3,905 | 3,995 | 3,782 | 344,894 |
| November 04, 2025 | 4,015 | 4,000 | 4,000 | 4,120 | 3,995 | 226,260 |
| November 03, 2025 | 4,100 | 4,050 | 4,050 | 4,170 | 4,010 | 365,489 |
| October 31, 2025 | 4,220 | 4,145 | 4,145 | 4,250 | 4,115 | 284,780 |
| October 30, 2025 | 4,410 | 4,245 | 4,245 | 4,790 | 4,190 | 2.69M |
| October 29, 2025 | 4,435 | 4,425 | 4,425 | 4,600 | 4,410 | 432,673 |
| October 28, 2025 | 4,410 | 4,445 | 4,445 | 4,490 | 4,395 | 178,564 |
| October 27, 2025 | 4,500 | 4,460 | 4,460 | 4,515 | 4,450 | 292,596 |
| October 24, 2025 | 4,515 | 4,485 | 4,485 | 4,530 | 4,415 | 303,041 |
| October 23, 2025 | 4,520 | 4,515 | 4,515 | 4,675 | 4,475 | 872,952 |
| October 22, 2025 | 4,260 | 4,525 | 4,525 | 4,545 | 4,255 | 680,896 |
| October 21, 2025 | 4,285 | 4,290 | 4,290 | 4,330 | 4,245 | 178,589 |
| October 20, 2025 | 4,275 | 4,300 | 4,300 | 4,500 | 4,200 | 623,911 |
| October 17, 2025 | 4,290 | 4,305 | 4,305 | 4,680 | 4,180 | 1.29M |
| October 16, 2025 | 4,225 | 4,320 | 4,320 | 4,330 | 4,190 | 359,604 |
| October 15, 2025 | 4,100 | 4,220 | 4,220 | 4,225 | 4,095 | 230,475 |
| October 14, 2025 | 4,095 | 4,100 | 4,100 | 4,150 | 4,015 | 239,659 |
| October 13, 2025 | 3,935 | 4,115 | 4,115 | 4,130 | 3,935 | 273,129 |
| October 10, 2025 | 4,120 | 4,020 | 4,020 | 4,120 | 3,855 | 352,479 |
| October 02, 2025 | 4,060 | 4,135 | 4,135 | 4,140 | 4,010 | 191,636 |
| October 01, 2025 | 4,115 | 4,075 | 4,075 | 4,120 | 4,075 | 168,586 |
| September 30, 2025 | 4,025 | 4,100 | 4,100 | 4,125 | 4,025 | 194,435 |
| September 29, 2025 | 4,250 | 4,090 | 4,090 | 4,255 | 3,970 | 388,124 |
| September 26, 2025 | 4,310 | 4,230 | 4,230 | 4,380 | 4,210 | 399,629 |
| September 25, 2025 | 4,440 | 4,295 | 4,295 | 4,795 | 4,275 | 4.11M |
| September 24, 2025 | 4,245 | 4,190 | 4,190 | 4,295 | 4,160 | 377,463 |
| September 23, 2025 | 4,315 | 4,245 | 4,245 | 4,340 | 4,230 | 323,921 |
| September 22, 2025 | 4,405 | 4,315 | 4,315 | 4,480 | 4,295 | 430,627 |
| September 19, 2025 | 4,480 | 4,405 | 4,405 | 4,520 | 4,405 | 361,109 |
| September 18, 2025 | 4,430 | 4,472 | 4,472 | 4,550 | 4,430 | 282,967 |
| September 17, 2025 | 4,510 | 4,435 | 4,435 | 4,545 | 4,430 | 298,566 |
| September 16, 2025 | 4,550 | 4,510 | 4,510 | 4,575 | 4,485 | 350,145 |
| September 15, 2025 | 4,640 | 4,535 | 4,535 | 4,660 | 4,530 | 584,854 |
| September 12, 2025 | 4,790 | 4,635 | 4,635 | 4,930 | 4,625 | 1.43M |
| September 11, 2025 | 4,805 | 4,740 | 4,740 | 4,815 | 4,690 | 1.01M |
| September 10, 2025 | 4,450 | 4,730 | 4,730 | 5,050 | 4,420 | 5.73M |
| September 09, 2025 | 4,325 | 4,455 | 4,455 | 4,650 | 4,310 | 2.6M |
| September 08, 2025 | 4,300 | 4,335 | 4,335 | 4,375 | 4,280 | 372,537 |
| September 05, 2025 | 4,405 | 4,315 | 4,315 | 4,425 | 4,290 | 426,644 |